Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 42.16 | 42.78 | 42.13 | 42.52 | 3,641,915 | +0.48(+1.14%) |
Aug 29, 2024 | 42.13 | 42.49 | 41.90 | 42.04 | 1,032,336 | +0.17(+0.41%) |
Aug 28, 2024 | 41.90 | 42.28 | 41.67 | 41.87 | 1,489,112 | -0.08(-0.19%) |
Aug 27, 2024 | 41.80 | 42.23 | 41.70 | 41.95 | 1,071,019 | +0.07(+0.17%) |
Aug 26, 2024 | 42.00 | 42.49 | 41.84 | 41.88 | 953,551 | +0.26(+0.62%) |
Aug 23, 2024 | 40.76 | 41.79 | 40.70 | 41.62 | 1,705,750 | +1.10(+2.71%) |
Aug 22, 2024 | 40.53 | 40.72 | 40.14 | 40.52 | 1,992,218 | +0.04(+0.10%) |
Aug 21, 2024 | 40.33 | 40.56 | 40.16 | 40.48 | 1,328,061 | +0.33(+0.82%) |
Aug 20, 2024 | 40.69 | 40.80 | 39.97 | 40.15 | 1,867,872 | -0.87(-2.12%) |
Aug 19, 2024 | 40.69 | 41.08 | 40.49 | 41.02 | 1,395,768 | +0.26(+0.64%) |
Aug 16, 2024 | 39.95 | 40.78 | 39.95 | 40.76 | 2,164,897 | +0.78(+1.95%) |
Aug 15, 2024 | 39.80 | 40.24 | 39.53 | 39.98 | 1,596,123 | +0.74(+1.89%) |
Aug 14, 2024 | 38.99 | 39.28 | 38.86 | 39.24 | 1,630,624 | +0.52(+1.34%) |
Aug 13, 2024 | 38.49 | 38.80 | 38.10 | 38.72 | 1,602,094 | +0.48(+1.26%) |
Aug 12, 2024 | 38.68 | 38.80 | 38.16 | 38.24 | 1,283,030 | -0.31(-0.80%) |
Aug 09, 2024 | 37.94 | 38.61 | 37.72 | 38.55 | 2,132,338 | +0.61(+1.61%) |
Aug 08, 2024 | 37.66 | 38.29 | 37.44 | 37.94 | 1,992,490 | +0.78(+2.10%) |
Aug 07, 2024 | 38.70 | 38.87 | 37.12 | 37.16 | 3,510,671 | -0.80(-2.11%) |
Aug 06, 2024 | 36.94 | 38.34 | 36.78 | 37.96 | 2,789,083 | +1.15(+3.12%) |
Aug 05, 2024 | 37.45 | 37.45 | 36.22 | 36.81 | 3,228,320 | -2.12(-5.44%) |
Aug 02, 2024 | 40.87 | 40.93 | 38.76 | 38.93 | 2,824,346 | -2.80(-6.71%) |
Aug 01, 2024 | 43.15 | 43.50 | 41.01 | 41.73 | 2,644,737 | -1.60(-3.69%) |
Jul 31, 2024 | 43.39 | 44.21 | 43.13 | 43.33 | 3,890,342 | +0.42(+0.97%) |
Jul 30, 2024 | 42.97 | 43.20 | 42.58 | 42.91 | 3,305,665 | +0.29(+0.68%) |
Jul 29, 2024 | 42.96 | 43.07 | 42.56 | 42.62 | 1,595,608 | -0.17(-0.39%) |
Jul 26, 2024 | 42.43 | 42.96 | 42.43 | 42.79 | 1,505,438 | +0.71(+1.68%) |
Jul 25, 2024 | 41.44 | 42.42 | 41.44 | 42.09 | 2,046,731 | +0.68(+1.63%) |
Jul 24, 2024 | 42.13 | 42.43 | 41.39 | 41.41 | 1,646,617 | -0.74(-1.74%) |
Jul 23, 2024 | 41.83 | 42.24 | 41.54 | 42.15 | 1,336,402 | +0.32(+0.76%) |
Jul 22, 2024 | 41.60 | 41.99 | 41.29 | 41.83 | 1,447,633 | +0.37(+0.89%) |
Jul 19, 2024 | 41.77 | 41.87 | 41.41 | 41.46 | 1,119,528 | -0.31(-0.74%) |
Jul 18, 2024 | 41.92 | 42.82 | 41.69 | 41.77 | 2,861,107 | -0.26(-0.61%) |
Jul 17, 2024 | 42.65 | 42.82 | 41.99 | 42.03 | 2,659,572 | -0.88(-2.06%) |
Jul 16, 2024 | 42.75 | 43.25 | 42.67 | 42.91 | 2,019,571 | +0.28(+0.65%) |
Jul 15, 2024 | 42.38 | 43.07 | 42.24 | 42.63 | 2,057,519 | +0.52(+1.23%) |
Jul 12, 2024 | 41.87 | 42.27 | 41.73 | 42.12 | 2,333,502 | +0.35(+0.83%) |
Jul 11, 2024 | 41.56 | 41.80 | 41.33 | 41.77 | 7,254,915 | +0.41(+0.99%) |
Jul 10, 2024 | 40.64 | 41.38 | 40.64 | 41.36 | 1,355,403 | +0.82(+2.03%) |
Jul 09, 2024 | 40.12 | 40.90 | 39.94 | 40.54 | 2,965,760 | +0.42(+1.04%) |
Jul 08, 2024 | 40.13 | 40.39 | 39.82 | 40.12 | 2,419,996 | -0.04(-0.10%) |
Jul 05, 2024 | 40.65 | 40.76 | 40.08 | 40.16 | 2,442,956 | -0.64(-1.56%) |
Jul 03, 2024 | 41.15 | 41.27 | 40.70 | 40.79 | 744,775 | -0.31(-0.75%) |
Jul 02, 2024 | 40.48 | 41.25 | 40.48 | 41.10 | 5,253,161 | +0.55(+1.35%) |